Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2004 | 2.400 | 2.700 | 2.380 | 2.380 | 17,900 | -0.27(-10.19%) |
Apr 29, 2004 | 2.730 | 2.800 | 2.540 | 2.650 | 35,200 | -0.17(-6.03%) |
Apr 28, 2004 | 2.730 | 2.870 | 2.630 | 2.820 | 22,400 | +0.09(+3.30%) |
Apr 27, 2004 | 2.580 | 2.810 | 2.580 | 2.730 | 21,100 | +0.13(+5.00%) |
Apr 26, 2004 | 2.790 | 2.790 | 2.410 | 2.600 | 56,900 | -0.14(-5.11%) |
Apr 23, 2004 | 2.530 | 3.430 | 2.530 | 2.740 | 74,200 | +0.09(+3.40%) |
Apr 22, 2004 | 2.770 | 2.860 | 2.600 | 2.650 | 33,500 | -0.31(-10.47%) |
Apr 21, 2004 | 3.280 | 3.370 | 2.620 | 2.960 | 153,000 | -0.25(-7.79%) |
Apr 20, 2004 | 2.410 | 3.490 | 2.410 | 3.210 | 300,500 | +0.82(+34.31%) |
Apr 19, 2004 | 2.240 | 2.410 | 2.170 | 2.390 | 9,500 | +0.13(+5.75%) |
Apr 16, 2004 | 2.250 | 2.400 | 2.100 | 2.260 | 28,100 | -0.03(-1.31%) |
Apr 15, 2004 | 2.310 | 2.450 | 2.290 | 2.290 | 10,200 | -0.02(-0.87%) |
Apr 14, 2004 | 2.369 | 2.369 | 2.310 | 2.310 | 400 | +0.06(+2.67%) |
Apr 13, 2004 | 2.250 | 2.250 | 2.250 | 2.250 | 200 | -0.10(-4.26%) |
Apr 12, 2004 | 2.300 | 2.350 | 2.300 | 2.350 | 5,400 | +0.10(+4.44%) |
Apr 08, 2004 | 2.240 | 2.310 | 2.200 | 2.250 | 9,300 | +0.11(+5.14%) |
Apr 07, 2004 | 2.190 | 2.200 | 2.120 | 2.140 | 2,900 | -0.06(-2.73%) |
Apr 06, 2004 | 2.240 | 2.240 | 2.200 | 2.200 | 1,000 | -0.06(-2.65%) |
Apr 05, 2004 | 2.240 | 2.260 | 2.120 | 2.260 | 5,800 | +0.01(+0.44%) |
Apr 02, 2004 | 2.130 | 2.310 | 2.130 | 2.250 | 3,200 | -0.02(-0.88%) |
Apr 01, 2004 | 2.255 | 2.350 | 2.255 | 2.270 | 800 | -0.05(-2.16%) |
Mar 31, 2004 | 2.300 | 2.339 | 2.170 | 2.320 | 15,400 | +0.17(+7.91%) |
Mar 30, 2004 | 2.201 | 2.380 | 2.150 | 2.150 | 7,200 | -0.10(-4.44%) |
Mar 29, 2004 | 2.170 | 2.380 | 2.170 | 2.250 | 1,600 | -0.11(-4.66%) |
Mar 26, 2004 | 2.201 | 2.360 | 2.170 | 2.360 | 1,200 | +0.02(+0.85%) |
Mar 25, 2004 | 2.490 | 2.490 | 2.300 | 2.340 | 5,100 | +0.03(+1.30%) |
Mar 24, 2004 | 2.490 | 2.490 | 2.270 | 2.310 | 2,700 | -0.09(-3.75%) |
Mar 23, 2004 | 2.150 | 2.490 | 2.150 | 2.400 | 6,800 | +0.21(+9.59%) |
Mar 22, 2004 | 2.300 | 2.300 | 2.130 | 2.190 | 10,300 | -0.07(-3.10%) |
Mar 19, 2004 | 2.260 | 2.260 | 2.250 | 2.260 | 2,000 | -0.12(-5.04%) |
Mar 18, 2004 | 2.410 | 2.410 | 2.330 | 2.380 | 1,100 | -0.02(-0.83%) |
Mar 17, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 200 | +0.06(+2.56%) |
Mar 16, 2004 | 2.375 | 2.420 | 2.340 | 2.340 | 600 | -0.05(-2.09%) |
Mar 15, 2004 | 2.390 | 2.390 | 2.390 | 2.390 | 0 | +0.00(+0.00%) |
Mar 12, 2004 | 2.370 | 2.390 | 2.370 | 2.390 | 600 | +0.04(+1.66%) |
Mar 11, 2004 | 2.351 | 2.351 | 2.351 | 2.351 | 100 | -0.13(-5.20%) |
Mar 10, 2004 | 2.260 | 2.500 | 2.260 | 2.480 | 2,900 | -0.02(-0.80%) |
Mar 09, 2004 | 2.390 | 2.500 | 2.390 | 2.500 | 900 | +0.00(+0.00%) |
Mar 08, 2004 | 2.500 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) |
Mar 05, 2004 | 2.200 | 2.550 | 2.200 | 2.500 | 14,200 | +0.03(+1.21%) |
Mar 04, 2004 | 2.450 | 2.470 | 2.450 | 2.470 | 400 | +0.25(+11.26%) |
Mar 03, 2004 | 2.360 | 2.360 | 2.220 | 2.220 | 1,900 | -0.03(-1.33%) |
Mar 02, 2004 | 2.350 | 2.350 | 2.250 | 2.250 | 6,700 | -0.06(-2.60%) |
Mar 01, 2004 | 2.400 | 2.440 | 2.310 | 2.310 | 4,100 | -0.09(-3.75%) |
Feb 27, 2004 | 2.400 | 2.400 | 2.400 | 2.400 | 400 | -0.02(-0.83%) |
Feb 26, 2004 | 2.410 | 2.440 | 2.410 | 2.420 | 2,600 | +0.03(+1.26%) |
Feb 25, 2004 | 2.490 | 2.490 | 2.390 | 2.390 | 10,700 | -0.07(-2.85%) |
Feb 24, 2004 | 2.480 | 2.490 | 2.460 | 2.460 | 6,300 | +0.00(+0.00%) |
Feb 23, 2004 | 2.450 | 2.460 | 2.400 | 2.460 | 7,600 | +0.01(+0.37%) |
Feb 20, 2004 | 2.451 | 2.451 | 2.451 | 2.451 | 200 | +0.03(+1.28%) |
Feb 19, 2004 | 2.460 | 2.460 | 2.420 | 2.420 | 1,400 | -0.04(-1.63%) |
Feb 18, 2004 | 2.480 | 2.480 | 2.400 | 2.460 | 2,200 | +0.06(+2.50%) |
Feb 17, 2004 | 2.490 | 2.500 | 2.400 | 2.400 | 13,000 | -0.07(-2.83%) |
Feb 13, 2004 | 2.400 | 2.470 | 2.400 | 2.470 | 3,600 | +0.04(+1.60%) |
Feb 12, 2004 | 2.431 | 2.431 | 2.431 | 2.431 | 200 | -0.13(-5.04%) |
Feb 11, 2004 | 2.560 | 2.560 | 2.450 | 2.560 | 2,600 | +0.14(+5.74%) |
Feb 10, 2004 | 2.421 | 2.421 | 2.421 | 2.421 | 0 | +0.00(+0.00%) |
Feb 09, 2004 | 2.495 | 2.495 | 2.421 | 2.421 | 800 | -0.15(-5.76%) |
Feb 06, 2004 | 2.590 | 2.590 | 2.550 | 2.569 | 2,200 | +0.04(+1.54%) |
Feb 05, 2004 | 2.460 | 2.530 | 2.460 | 2.530 | 3,100 | -0.01(-0.39%) |
Feb 04, 2004 | 2.540 | 2.540 | 2.540 | 2.540 | 100 | +0.06(+2.42%) |
Feb 03, 2004 | 2.500 | 2.500 | 2.460 | 2.480 | 6,800 | -0.01(-0.40%) |